Yash Management & Satellite share price history

BSE: 511601Commercial Services & SuppliesSmall Cap

Yash Management & Satellite Ltd. · Face value ₹10 · Listed Dec 1994

₹10.49₹0.38 (3.50%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹10.87.

28 Oct: open ₹10.10, high ₹10.75, low ₹10.00

52-week range of traded prices to 28 Oct 2026

₹7.02Low, 3 Feb 2026₹11.49High, 9 Sep 2026

Market cap: ₹18 Cr4,363rd largest listed
P/E: 8.94
P/B: 0.74
Dividend yield: Nonein the last 12 months
ROE: 8.7%
ROCE: 1.6%
Debt to equity: 0.05
Volume, BSE: 1,372

Yash Management & Satellite share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Yash Management & Satellite's share price is on record from 2 Jan 2007, when it closed at ₹13.75, to 28 Oct 2026. Its highest close was ₹24.00 on 4 Jan 2008 and its lowest ₹4.15 on 7 Jul 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	10.49	+14.1%	10.87	7.57	8.95	11.49	7.02	10,59,563
2025	9.19	−33.9%	13.84	9.00	13.90	14.40	8.40	18,49,609
2024	13.90	+5.5%	17.03	12.36	13.35	18.00	10.50	60,04,442
2023	13.17	+27.2%	21.40	9.92	10.55	22.15	9.83	58,19,922
2022	10.35	−6.4%	12.98	8.98	11.06	13.90	8.01	28,95,196
2021	11.06	−23.0%	15.20	8.46	14.25	17.20	8.00	52,21,491
2020	14.37	+139.5%	15.23	4.15	6.00	16.00	4.00	33,94,789
2019	6.00	−41.2%	10.20	5.22	10.20	10.20	5.09	10,50,831
2018	10.20	−24.4%	12.83	6.00	12.83	12.83	5.71	5,35,845
2017	13.50	+100.0%	15.00	6.13	6.70	15.06	6.13	7,42,385
2016	6.75	+22.7%	7.61	4.31	5.45	7.61	4.10	9,32,824
2015	5.50	−36.0%	8.35	4.37	9.50	9.50	4.37	7,56,554
2014	8.60	+43.3%	12.00	5.00	6.30	12.20	4.89	11,72,584
2013	6.00	−42.6%	12.10	5.32	10.69	12.85	5.23	27,86,762
2012	10.45	+28.1%	12.43	6.15	8.00	13.05	5.61	14,60,196
2011	8.16	−49.8%	18.25	8.16	17.05	18.75	8.14	34,29,755
2010	16.24	+103.3%	23.19	7.82	8.06	24.30	7.65	1,01,65,068
2009	7.99	+57.3%	11.13	4.64	5.89	11.60	4.26	26,26,810
2008	5.08	−74.4%	24.00	4.17	20.85	25.20	4.01	51,05,854
2007	19.86	–	19.86	9.00	12.80	19.86	8.58	1,28,63,229

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	10.49	+0.9%	10.00	10.99	9.00	1,10,742
Sep 2026	10.40	+15.6%	9.24	11.49	8.77	1,31,667
Aug 2026	9.00	−5.3%	9.46	9.61	8.46	33,514
Jul 2026	9.50	+0.7%	9.82	9.94	8.70	35,634
Jun 2026	9.43	−7.0%	10.09	10.50	9.00	94,300
May 2026	10.14	+17.8%	8.68	10.60	8.07	93,942
Apr 2026	8.61	+12.8%	8.00	9.50	7.45	1,22,787
Mar 2026	7.63	−8.4%	8.38	8.50	7.17	95,322
Feb 2026	8.33	+0.1%	7.59	9.10	7.02	1,93,168
Jan 2026	8.32	−9.5%	8.95	9.67	7.45	1,48,487
Dec 2025	9.19	−1.0%	9.47	9.84	8.40	1,78,083
Nov 2025	9.28	−7.8%	10.06	10.75	9.00	85,185
Oct 2025	10.06	−3.2%	10.64	10.75	9.00	76,071
Sep 2025	10.39	+0.7%	10.35	12.12	9.90	1,33,858
Aug 2025	10.32	+0.8%	10.19	10.70	9.30	1,28,813
Jul 2025	10.24	−2.8%	10.48	10.99	9.51	75,537
Jun 2025	10.53	−1.7%	10.66	11.00	10.00	1,92,359
May 2025	10.71	−1.2%	10.62	12.84	10.01	4,00,518
Apr 2025	10.84	+1.4%	11.00	11.49	9.51	97,705
Mar 2025	10.69	−9.1%	11.00	12.27	10.00	3,00,256
Feb 2025	11.76	−7.1%	12.99	12.99	10.50	64,634
Jan 2025	12.66	−8.9%	13.90	14.40	11.90	1,16,590
Dec 2024	13.90	+7.3%	12.75	15.99	10.50	6,51,575
Nov 2024	12.95	−6.5%	13.85	14.60	12.00	1,89,921
Oct 2024	13.85	−2.9%	14.50	15.00	12.50	1,97,746
Sep 2024	14.26	−2.1%	14.99	15.98	13.31	3,06,300
Aug 2024	14.57	+5.8%	13.90	16.50	13.10	4,34,721
Jul 2024	13.77	−1.9%	14.35	14.50	12.60	2,59,594
Jun 2024	14.04	−7.9%	15.01	15.99	13.55	3,76,053
May 2024	15.24	+16.2%	13.48	18.00	12.25	19,04,994
Apr 2024	13.11	+4.0%	13.00	14.80	12.02	2,51,629
Mar 2024	12.61	−17.0%	14.30	16.97	11.50	4,76,190
Feb 2024	15.19	+8.5%	14.00	17.70	13.10	5,67,797
Jan 2024	14.00	+6.3%	13.35	15.79	12.25	3,87,922
Dec 2023	13.17	+12.9%	11.98	14.99	11.00	6,84,873
Nov 2023	11.67	−7.7%	12.99	13.25	10.83	3,19,889
Oct 2023	12.65	−3.3%	12.85	14.00	11.05	1,68,269
Sep 2023	13.08	+5.4%	12.72	15.15	11.12	2,22,139
Aug 2023	12.41	−12.9%	13.40	14.84	12.00	2,80,581
Jul 2023	14.25	−4.7%	15.60	15.99	13.15	2,05,148
Jun 2023	14.96	−5.0%	16.50	19.65	14.43	3,50,258
May 2023	15.74	+1.7%	15.99	18.84	14.70	1,25,690
Apr 2023	15.48	+20.3%	12.87	19.11	12.87	95,638
Mar 2023	12.87	−23.2%	17.25	17.85	12.70	2,59,473
Feb 2023	16.75	−19.0%	21.70	22.15	16.65	6,37,677
Jan 2023	20.67	+99.7%	10.55	20.67	9.83	24,70,287
Dec 2022	10.35	+2.7%	10.79	12.14	9.25	2,74,128
Nov 2022	10.08	+0.8%	9.72	11.48	8.80	2,13,476
Oct 2022	10.00	−4.7%	10.76	11.10	9.50	73,206
Sep 2022	10.49	−5.6%	11.11	12.50	9.95	1,66,867
Aug 2022	11.11	+0.1%	11.20	12.50	9.80	63,986
Jul 2022	11.10	+21.6%	9.44	12.50	8.01	5,79,584
Jun 2022	9.13	−11.4%	10.98	11.28	8.06	1,66,266
May 2022	10.30	−14.5%	12.30	13.50	9.60	77,534
Apr 2022	12.05	+14.7%	10.30	13.90	10.30	2,39,006
Mar 2022	10.51	+4.1%	10.48	13.28	9.40	3,52,704
Feb 2022	10.10	−15.1%	11.85	12.50	9.01	2,53,496
Jan 2022	11.89	+7.5%	11.06	13.36	11.06	4,34,943
Dec 2021	11.06	+14.1%	9.69	11.58	9.30	3,04,295
Nov 2021	9.69	+10.7%	9.88	13.05	8.50	8,39,448
Oct 2021	8.75	−2.1%	8.94	10.95	8.30	2,73,837
Sep 2021	8.94	−1.0%	9.75	10.45	8.05	1,31,569
Aug 2021	9.03	−13.1%	11.50	11.50	8.00	3,36,569
Jul 2021	10.39	−4.6%	11.15	12.20	10.00	7,92,025
Jun 2021	10.89	−4.3%	11.98	13.52	10.52	17,12,998
May 2021	11.38	−12.5%	13.48	14.20	9.00	2,45,953
Apr 2021	13.00	−6.9%	14.00	14.90	10.61	1,91,507
Mar 2021	13.97	−5.4%	16.37	16.37	11.35	1,07,282
Feb 2021	14.77	+11.1%	13.35	17.20	12.10	1,10,247
Jan 2021	13.30	−7.4%	14.25	15.50	12.90	1,75,761
Dec 2020	14.37	+35.4%	11.00	16.00	10.65	8,45,662
Nov 2020	10.61	−11.8%	11.51	13.22	10.00	6,90,537
Oct 2020	12.03	−7.5%	12.50	15.75	11.50	7,74,331
Sep 2020	13.00	+60.5%	8.00	13.75	8.00	8,04,030
Aug 2020	8.10	+25.8%	6.76	8.10	5.81	45,802
Jul 2020	6.44	+49.8%	4.51	6.44	4.00	5,906
Jun 2020	4.30	−23.9%	5.40	5.93	4.30	13,585
May 2020	5.65	−4.2%	5.61	5.65	5.61	16
Apr 2020	5.90	+8.5%	5.71	5.99	5.71	390
Mar 2020	5.44	−5.4%	6.02	6.02	5.44	239
Feb 2020	5.75	+2.0%	5.92	5.92	4.93	2,03,492
Jan 2020	5.64	−6.0%	6.00	6.30	5.00	10,799
Dec 2019	6.00	+5.3%	5.70	6.30	5.09	10,740
Nov 2019	5.70	−5.0%	6.30	6.30	5.70	300
Oct 2019	6.00	0.0%	6.00	6.25	5.15	1,08,654
Sep 2019	6.00	+9.3%	5.49	6.10	5.22	16,489
Aug 2019	5.49	−8.5%	6.00	6.00	5.49	5,70,428
Jul 2019	6.00	0.0%	6.00	6.30	5.90	93,860
Jun 2019	6.00	−4.8%	6.01	6.60	5.46	13,924
May 2019	6.30	−18.4%	7.35	7.48	6.30	3,360
Apr 2019	7.72	+10.3%	7.00	7.77	7.00	15,450
Mar 2019	7.00	0.0%	6.90	7.17	6.22	1,99,772
Feb 2019	7.00	−2.0%	6.79	7.40	6.79	2,209
Jan 2019	7.14	−30.0%	10.20	10.20	7.14	15,645
Dec 2018	10.20	+24.7%	8.17	10.20	8.14	42,151
Nov 2018	8.18	+19.2%	7.15	8.29	6.84	78,502
Oct 2018	6.86	+5.4%	6.20	6.99	5.71	44,115
Sep 2018	6.51	−5.2%	6.56	7.10	6.18	23,784
Aug 2018	6.87	−1.3%	6.80	7.20	6.38	30,615
Jul 2018	6.96	+2.7%	7.10	7.45	6.40	43,290
Jun 2018	6.78	+0.1%	6.70	7.35	6.36	87,359
May 2018	6.77	−22.1%	8.30	8.40	6.19	73,557
Apr 2018	8.69	+19.9%	7.00	9.25	6.75	27,654
Mar 2018	7.25	−22.4%	9.34	9.34	7.25	39,730
Feb 2018	9.34	−5.2%	9.36	9.50	8.90	9,209
Jan 2018	9.85	−27.0%	12.83	12.83	9.45	35,879
Dec 2017	13.50	+13.8%	12.45	15.06	11.30	1,50,848
Nov 2017	11.86	−6.2%	13.28	14.15	10.93	1,20,839
Oct 2017	12.65	+15.0%	10.46	12.65	9.40	1,29,600
Sep 2017	11.00	+41.0%	7.41	11.47	7.41	78,509
Aug 2017	7.80	−2.5%	7.60	8.40	7.22	11,228
Jul 2017	8.00	−4.8%	8.80	9.65	7.52	9,954
Jun 2017	8.40	+1.8%	8.00	9.49	7.62	21,997
May 2017	8.25	−16.7%	9.41	9.88	8.10	35,606
Apr 2017	9.90	+21.3%	8.00	10.10	7.50	19,212
Mar 2017	8.16	−0.5%	7.79	8.30	7.00	19,747
Feb 2017	8.20	−5.2%	8.30	8.71	8.15	42,683
Jan 2017	8.65	+28.1%	6.70	8.77	6.13	1,02,162
Dec 2016	6.75	−3.6%	6.65	6.89	5.89	2,58,656
Nov 2016	7.00	+9.4%	6.70	7.61	6.70	2,79,719
Oct 2016	6.40	+29.8%	4.70	6.40	4.56	31,531
Sep 2016	4.93	−1.2%	5.23	5.35	4.75	20,060
Aug 2016	4.99	−9.4%	5.78	5.78	4.45	6,558
Jul 2016	5.51	+12.7%	4.67	5.51	4.38	15,811
Jun 2016	4.89	+2.9%	4.98	4.98	4.56	2,33,611
May 2016	4.75	−25.5%	6.07	6.07	4.50	10,391
Apr 2016	6.38	+4.8%	6.39	6.70	6.38	2,605
Mar 2016	6.09	+29.9%	4.82	6.09	4.19	18,911
Feb 2016	4.69	+0.9%	4.43	4.93	4.10	7,019
Jan 2016	4.65	−15.5%	5.45	5.77	4.62	47,952
Dec 2015	5.50	+0.2%	5.22	6.19	5.17	12,317
Nov 2015	5.49	+7.6%	4.85	5.49	4.80	8,004
Oct 2015	5.10	+2.0%	4.75	5.41	4.56	4,651
Sep 2015	5.00	−12.3%	5.42	5.50	4.37	21,456
Aug 2015	5.70	+12.9%	5.06	5.73	5.04	19,346
Jul 2015	5.05	+0.2%	4.80	5.40	4.55	29,633
Jun 2015	5.04	−4.5%	5.01	5.18	4.60	46,858
May 2015	5.28	−9.1%	5.60	6.70	4.77	8,142
Apr 2015	5.81	−7.8%	6.25	7.13	5.41	4,76,358
Mar 2015	6.30	−14.5%	6.85	7.49	5.25	40,049
Feb 2015	7.37	+8.4%	7.44	7.85	6.51	36,538
Jan 2015	6.80	−20.9%	9.50	9.50	6.66	53,202
Dec 2014	8.60	−1.3%	8.97	9.98	7.15	44,694
Nov 2014	8.71	+10.7%	7.51	10.19	7.51	4,22,465
Oct 2014	7.87	−17.3%	9.99	9.99	7.71	2,56,842
Sep 2014	9.52	+30.2%	7.01	9.52	7.01	1,11,615
Aug 2014	7.31	−0.4%	6.98	8.45	6.98	33,999
Jul 2014	7.34	−35.6%	10.83	10.83	7.34	46,984
Jun 2014	11.40	+89.7%	6.13	12.20	6.12	1,04,615
May 2014	6.01	+9.3%	5.33	6.51	5.01	51,015
Apr 2014	5.50	+4.0%	5.17	5.66	4.89	37,550
Mar 2014	5.29	−4.7%	6.25	6.25	5.05	28,473
Feb 2014	5.55	−2.1%	5.98	6.65	5.30	18,989
Jan 2014	5.67	−5.5%	6.30	6.80	5.42	15,343
Dec 2013	6.00	+4.3%	5.75	6.40	5.30	45,599
Nov 2013	5.75	−8.7%	6.30	6.90	5.45	3,89,882
Oct 2013	6.30	+8.1%	6.74	6.90	5.30	2,50,698
Sep 2013	5.83	−2.8%	6.50	7.30	5.23	41,973
Aug 2013	6.00	+0.8%	6.39	7.40	5.26	3,24,611
Jul 2013	5.95	−17.6%	7.99	8.00	5.60	3,09,144
Jun 2013	7.22	−10.9%	8.19	8.89	6.46	2,40,016
May 2013	8.10	+4.5%	8.30	9.00	7.02	3,47,538
Apr 2013	7.75	+23.8%	6.60	8.23	6.60	1,35,894
Mar 2013	6.26	−22.1%	8.40	8.47	6.26	2,01,062
Feb 2013	8.04	−18.3%	10.00	10.28	7.82	1,67,759
Jan 2013	9.84	−5.8%	10.69	12.85	9.53	3,32,586
Dec 2012	10.45	−15.7%	12.00	13.05	9.21	1,18,505
Nov 2012	12.39	+16.7%	10.85	12.60	9.62	1,58,048
Oct 2012	10.62	+26.4%	8.50	10.87	8.10	1,79,911
Sep 2012	8.40	+4.3%	8.01	8.85	7.68	43,582
Aug 2012	8.05	+4.5%	8.08	9.03	7.52	35,573
Jul 2012	7.70	−1.0%	7.82	8.25	7.38	40,205
Jun 2012	7.78	+21.6%	6.47	9.36	6.30	5,11,189
May 2012	6.40	−24.7%	7.71	9.40	5.61	96,195
Apr 2012	8.50	−2.1%	8.79	9.40	8.10	22,677
Mar 2012	8.68	−9.1%	9.07	9.79	7.38	81,220
Feb 2012	9.55	+7.5%	8.61	10.80	8.50	78,340
Jan 2012	8.88	+8.8%	8.00	9.69	8.00	94,751
Dec 2011	8.16	−11.1%	9.11	9.89	8.14	1,24,174
Nov 2011	9.18	−14.4%	10.30	12.90	8.50	1,47,597
Oct 2011	10.72	−0.5%	10.71	12.82	10.01	1,74,297
Sep 2011	10.77	−4.3%	11.10	13.85	10.00	1,29,497
Aug 2011	11.25	−16.7%	13.11	13.94	10.28	1,70,441
Jul 2011	13.51	−6.8%	14.99	16.88	13.00	2,47,186
Jun 2011	14.49	+7.7%	13.70	15.30	12.86	1,34,768
May 2011	13.45	−20.3%	17.00	17.00	12.50	1,63,089
Apr 2011	16.88	+46.5%	11.76	18.15	11.38	7,25,186
Mar 2011	11.52	+2.0%	11.73	12.75	10.40	6,11,942
Feb 2011	11.29	−18.2%	13.90	14.30	10.32	2,80,420
Jan 2011	13.80	−15.0%	17.05	18.75	13.80	5,21,158
Dec 2010	16.24	+12.0%	15.00	16.24	12.29	3,75,202
Nov 2010	14.50	−37.5%	24.00	24.30	14.40	17,63,721
Oct 2010	23.19	+142.8%	9.30	23.19	9.30	35,69,079
Sep 2010	9.55	−3.9%	9.55	11.30	9.07	12,64,206
Aug 2010	9.94	−0.1%	10.15	12.45	8.75	6,20,294
Jul 2010	9.95	+13.3%	8.86	11.74	8.45	3,19,387
Jun 2010	8.78	+4.3%	8.20	10.24	8.11	1,63,813
May 2010	8.42	−10.4%	9.03	9.90	7.85	92,705
Apr 2010	9.40	+13.7%	8.62	10.40	8.30	2,20,579
Mar 2010	8.27	+0.1%	8.26	12.09	7.95	7,78,256
Feb 2010	8.26	+0.1%	8.62	9.12	7.65	2,42,778
Jan 2010	8.25	+3.3%	8.06	12.05	8.00	7,55,048
Dec 2009	7.99	+9.0%	7.13	9.53	7.13	1,64,271
Nov 2009	7.33	+5.5%	6.63	8.05	6.45	2,47,422
Oct 2009	6.95	−31.5%	9.65	10.12	6.85	1,26,353
Sep 2009	10.14	+33.2%	7.81	11.60	7.50	5,59,609
Aug 2009	7.61	+20.2%	6.67	7.61	6.32	76,916
Jul 2009	6.33	−11.1%	6.82	7.48	6.00	52,072
Jun 2009	7.12	−14.1%	8.00	8.88	6.40	2,08,989
May 2009	8.29	+38.6%	6.00	8.97	5.00	4,43,027
Apr 2009	5.98	+6.0%	5.60	6.83	5.00	2,60,730
Mar 2009	5.64	+16.5%	4.99	5.78	4.41	2,76,568
Feb 2009	4.84	−3.2%	5.00	5.79	4.26	1,16,040
Jan 2009	5.00	−1.6%	5.89	6.08	4.29	94,813
Dec 2008	5.08	−0.2%	4.51	6.00	4.08	95,432
Nov 2008	5.09	+0.6%	4.99	6.38	4.02	44,091
Oct 2008	5.06	−31.8%	7.25	8.49	4.01	2,90,323
Sep 2008	7.42	−11.2%	8.11	8.79	7.00	1,06,766
Aug 2008	8.36	−1.6%	8.12	9.48	8.02	98,758
Jul 2008	8.50	−0.2%	8.90	9.90	7.17	1,03,136
Jun 2008	8.52	−16.1%	10.14	10.49	8.22	3,07,930
May 2008	10.15	−11.2%	11.60	12.31	9.70	4,79,403
Apr 2008	11.43	+22.0%	9.61	12.45	9.10	6,29,797
Mar 2008	9.37	−15.1%	10.80	11.05	7.75	4,39,006
Feb 2008	11.04	−1.9%	11.10	13.20	10.33	4,87,614
Jan 2008	11.25	−43.4%	20.85	25.20	10.65	20,23,598
Dec 2007	19.86	+54.7%	12.20	19.86	12.20	28,70,537
Nov 2007	12.84	+24.1%	10.50	13.90	9.25	7,61,253
Oct 2007	10.35	−15.4%	12.00	13.20	10.00	6,70,596
Sep 2007	12.23	−5.8%	15.50	15.50	11.12	13,45,249
Aug 2007	12.98	+24.8%	10.15	13.50	9.70	8,80,345
Jul 2007	10.40	+4.2%	10.27	14.70	9.75	11,30,020
Jun 2007	9.98	−0.2%	10.19	11.05	9.50	7,69,527
May 2007	10.00	+8.1%	9.00	11.00	8.81	2,43,996
Apr 2007	9.25	−3.0%	10.00	10.70	9.06	1,99,240
Mar 2007	9.54	−5.7%	10.40	10.72	8.58	3,85,147
Feb 2007	10.12	−28.2%	14.50	14.80	9.89	4,93,281
Jan 2007	14.10	–	12.80	18.90	12.80	31,14,038

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	10.10	10.75	10.00	10.49	10.37	1,372
27 Oct 2026	9.90	10.98	9.50	10.87	9.77	6,354
26 Oct 2026	10.50	10.50	9.00	9.90	9.62	25,641
23 Oct 2026	10.86	10.91	9.99	10.16	10.08	5,151
22 Oct 2026	10.99	10.99	10.25	10.66	10.72	6,530
21 Oct 2026	10.14	10.98	10.14	10.62	10.65	11,234
19 Oct 2026	10.20	10.70	9.52	9.90	10.13	41,026
16 Oct 2026	10.00	10.20	9.95	10.20	10.01	112
15 Oct 2026	10.10	10.38	9.53	10.20	9.93	2,507
14 Oct 2026	10.10	10.10	9.52	10.10	9.96	1,411
13 Oct 2026	10.10	10.10	9.99	9.99	10.07	208
12 Oct 2026	9.50	10.20	9.50	9.99	9.73	1,238
9 Oct 2026	10.34	10.34	9.11	9.98	9.77	3,972
8 Oct 2026	10.39	10.39	10.00	10.33	10.28	429
7 Oct 2026	10.18	10.50	10.18	10.24	10.24	899
6 Oct 2026	10.18	10.24	9.75	10.18	–	77
5 Oct 2026	9.94	10.47	9.94	9.98	10.03	470
1 Oct 2026	10.00	10.50	9.80	10.14	10.15	2,111
30 Sep 2026	10.39	10.49	9.77	10.40	10.40	1,293
29 Sep 2026	10.75	10.75	9.20	9.82	9.75	21,045
28 Sep 2026	10.91	10.91	10.00	10.69	10.32	1,331
25 Sep 2026	10.99	10.99	10.01	10.70	10.59	215

Prices in ₹ per share as traded, not adjusted.